天津港 sh.600717
4.40
+0.69%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.76 | 4.76 | 4.65 | 4.66 | -2.10% | 0.89 | 0.65% |
| 2026-02-12 | 4.78 | 4.80 | 4.73 | 4.76 | -0.63% | 0.75 | 0.55% |
| 2026-02-11 | 4.76 | 4.81 | 4.75 | 4.79 | +0.63% | 0.71 | 0.51% |
| 2026-02-10 | 4.77 | 4.78 | 4.74 | 4.76 | -0.42% | 0.60 | 0.44% |
| 2026-02-09 | 4.79 | 4.80 | 4.76 | 4.78 | +0.21% | 0.76 | 0.55% |
| 2026-02-06 | 4.80 | 4.85 | 4.76 | 4.77 | -0.83% | 1.08 | 0.78% |
| 2026-02-05 | 4.83 | 4.85 | 4.79 | 4.81 | 0.00% | 1.00 | 0.72% |
| 2026-02-04 | 4.78 | 4.84 | 4.74 | 4.81 | +0.21% | 1.33 | 0.96% |
| 2026-02-03 | 4.88 | 4.95 | 4.74 | 4.80 | +2.35% | 1.84 | 1.32% |
| 2026-02-02 | 4.81 | 4.83 | 4.68 | 4.69 | -2.90% | 1.11 | 0.81% |
| 2026-01-30 | 4.83 | 4.87 | 4.74 | 4.83 | 0.00% | 1.22 | 0.88% |
| 2026-01-29 | 4.80 | 4.85 | 4.77 | 4.83 | +0.42% | 1.14 | 0.82% |
| 2026-01-28 | 4.74 | 4.86 | 4.74 | 4.81 | +1.26% | 1.73 | 1.24% |
| 2026-01-27 | 4.75 | 4.78 | 4.69 | 4.75 | -0.21% | 1.16 | 0.85% |
| 2026-01-26 | 4.74 | 4.79 | 4.71 | 4.76 | +0.42% | 1.24 | 0.90% |
| 2026-01-23 | 4.76 | 4.78 | 4.73 | 4.74 | -0.42% | 1.04 | 0.76% |
| 2026-01-22 | 4.66 | 4.76 | 4.66 | 4.76 | +1.93% | 1.37 | 1.00% |
| 2026-01-21 | 4.68 | 4.68 | 4.64 | 4.67 | -0.43% | 0.82 | 0.60% |
| 2026-01-20 | 4.62 | 4.69 | 4.61 | 4.69 | +1.74% | 1.25 | 0.92% |
| 2026-01-19 | 4.58 | 4.63 | 4.57 | 4.61 | +0.22% | 0.61 | 0.45% |